名前 | Texas Instruments Incorporated Common Stock |
ティッカー | TXN |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 181.8 | 178.84 | 180.0 | 180.76 | 3886900.0 | 180.76 |
2021-02-12 | 179.9 | 177.33 | 178.0 | 179.64 | 2532500.0 | 179.64 |
2021-02-11 | 179.65 | 175.44 | 176.0 | 179.22 | 4776000.0 | 179.22 |
2021-02-10 | 176.14 | 172.62 | 175.2 | 174.36 | 3414600.0 | 174.36 |
2021-02-09 | 175.22 | 173.33 | 174.5 | 173.69 | 2777700.0 | 173.69 |
2021-02-08 | 175.39 | 170.84 | 171.34 | 175.12 | 4597600.0 | 175.12 |
2021-02-05 | 173.18 | 168.06 | 172.8 | 169.93 | 4045000.0 | 169.93 |
2021-02-04 | 172.12 | 168.06 | 169.96 | 172.0 | 3519800.0 | 172.0 |
2021-02-03 | 175.26 | 168.5 | 174.78 | 168.58 | 5019200.0 | 168.58 |
2021-02-02 | 175.7 | 172.01 | 173.05 | 174.75 | 4861200.0 | 174.75 |
2021-02-01 | 173.0 | 167.02 | 167.36 | 172.46 | 5715600.0 | 172.46 |
2021-01-29 | 168.0 | 164.02 | 166.65 | 165.69 | 5969800.0 | 165.69 |
2021-01-28 | 171.1 | 165.14 | 167.88 | 169.23 | 6796600.0 | 168.21 |
2021-01-27 | 167.62 | 162.04 | 166.45 | 162.93 | 10011200.0 | 161.95 |
2021-01-26 | 174.28 | 171.3 | 172.07 | 171.47 | 5341900.0 | 170.44 |
2021-01-25 | 174.57 | 170.68 | 173.37 | 172.92 | 5401900.0 | 171.88 |
2021-01-22 | 175.45 | 172.75 | 174.49 | 172.81 | 3736800.0 | 171.77 |
2021-01-21 | 175.47 | 172.11 | 174.42 | 175.1 | 3584700.0 | 174.04 |
2021-01-20 | 175.18 | 172.79 | 174.84 | 173.33 | 4329500.0 | 172.29 |
2021-01-19 | 174.7 | 171.19 | 171.19 | 174.19 | 6277800.0 | 173.14 |
2021-01-15 | 171.09 | 167.57 | 170.98 | 169.19 | 3734600.0 | 168.17 |
2021-01-14 | 172.54 | 170.35 | 171.1 | 171.71 | 3416300.0 | 170.68 |
2021-01-13 | 172.85 | 170.87 | 172.29 | 171.41 | 2953900.0 | 170.38 |
2021-01-12 | 173.66 | 170.97 | 171.29 | 172.3 | 3406600.0 | 171.26 |
2021-01-11 | 172.04 | 169.14 | 170.24 | 171.31 | 4553800.0 | 170.28 |
2021-01-08 | 172.75 | 168.86 | 171.12 | 171.16 | 4556500.0 | 170.13 |
2021-01-07 | 168.7 | 164.82 | 165.33 | 167.94 | 5673600.0 | 166.93 |
2021-01-06 | 167.45 | 162.07 | 162.3 | 164.22 | 5254400.0 | 163.23 |
2021-01-05 | 163.53 | 161.28 | 161.7 | 163.41 | 4734100.0 | 162.43 |
2021-01-04 | 167.84 | 160.76 | 164.6 | 162.22 | 4659900.0 | 161.24 |
2020-12-31 | 164.39 | 161.89 | 162.87 | 164.13 | 2906200.0 | 163.14 |
2020-12-30 | 163.13 | 161.76 | 161.89 | 162.7 | 2213800.0 | 161.72 |
2020-12-29 | 162.68 | 160.57 | 161.96 | 161.18 | 2433700.0 | 160.21 |
2020-12-28 | 163.76 | 161.0 | 163.76 | 161.47 | 2139300.0 | 160.5 |
2020-12-24 | 161.85 | 160.48 | 160.72 | 161.64 | 1044400.0 | 160.67 |
2020-12-23 | 163.23 | 160.81 | 162.2 | 160.98 | 2012400.0 | 160.01 |
2020-12-22 | 163.46 | 162.06 | 162.19 | 162.52 | 2640900.0 | 161.54 |
2020-12-21 | 162.8 | 159.56 | 161.55 | 162.43 | 3077300.0 | 161.45 |
2020-12-18 | 164.61 | 162.1 | 163.37 | 164.07 | 7072600.0 | 163.08 |
2020-12-17 | 163.01 | 161.41 | 162.91 | 162.69 | 5253400.0 | 161.71 |
2020-12-16 | 163.36 | 160.92 | 162.94 | 162.12 | 3147900.0 | 161.14 |
2020-12-15 | 162.73 | 161.21 | 162.02 | 162.38 | 5732100.0 | 161.4 |
2020-12-14 | 162.75 | 159.99 | 161.45 | 160.12 | 5994200.0 | 159.15 |
2020-12-11 | 161.95 | 159.63 | 160.61 | 160.61 | 4145800.0 | 159.64 |
2020-12-10 | 162.87 | 160.78 | 162.16 | 162.0 | 5597300.0 | 161.02 |
2020-12-09 | 166.47 | 161.96 | 164.8 | 162.76 | 5593900.0 | 161.78 |
2020-12-08 | 167.24 | 165.0 | 166.3 | 166.68 | 3259900.0 | 165.68 |
2020-12-07 | 166.45 | 165.24 | 166.37 | 166.29 | 4645300.0 | 165.29 |
2020-12-04 | 166.6 | 162.52 | 163.01 | 166.52 | 3741600.0 | 165.52 |
2020-12-03 | 164.56 | 161.6 | 163.16 | 161.98 | 4778600.0 | 161.0 |
2020-12-02 | 163.57 | 161.82 | 162.79 | 162.72 | 4212300.0 | 161.74 |
2020-12-01 | 164.33 | 161.63 | 162.63 | 163.49 | 4894400.0 | 162.5 |
2020-11-30 | 161.51 | 157.72 | 159.23 | 161.25 | 4845200.0 | 160.28 |
2020-11-27 | 160.29 | 158.78 | 159.38 | 158.99 | 3084400.0 | 158.03 |
2020-11-25 | 160.02 | 157.26 | 159.55 | 157.6 | 3543700.0 | 156.65 |
2020-11-24 | 159.46 | 156.69 | 158.62 | 159.35 | 4962800.0 | 158.39 |
2020-11-23 | 158.71 | 155.14 | 156.9 | 157.42 | 2803000.0 | 156.47 |
2020-11-20 | 158.75 | 156.55 | 157.32 | 156.82 | 3013000.0 | 155.87 |
2020-11-19 | 157.43 | 152.71 | 153.12 | 157.27 | 2465300.0 | 156.32 |
2020-11-18 | 156.34 | 153.41 | 155.74 | 153.55 | 2998400.0 | 152.62 |
2020-11-17 | 158.31 | 155.18 | 157.39 | 155.5 | 3526700.0 | 154.56 |
2020-11-16 | 159.39 | 156.62 | 157.27 | 158.31 | 3456500.0 | 157.36 |
2020-11-13 | 157.98 | 155.16 | 156.64 | 156.65 | 2439800.0 | 155.71 |
2020-11-12 | 156.93 | 153.66 | 156.02 | 154.5 | 2607100.0 | 153.57 |
2020-11-11 | 155.94 | 153.64 | 154.94 | 155.7 | 3497200.0 | 154.76 |
2020-11-10 | 156.35 | 151.02 | 155.38 | 151.49 | 5697900.0 | 150.58 |
2020-11-09 | 164.63 | 156.06 | 162.0 | 156.22 | 5308600.0 | 155.28 |
2020-11-06 | 158.21 | 154.94 | 156.05 | 157.74 | 4217700.0 | 156.79 |
2020-11-05 | 156.3 | 154.15 | 154.84 | 155.56 | 4638100.0 | 154.62 |
2020-11-04 | 153.5 | 148.44 | 150.8 | 152.03 | 5015300.0 | 151.11 |
2020-11-03 | 148.59 | 146.66 | 146.86 | 147.3 | 3588600.0 | 146.41 |
2020-11-02 | 146.9 | 144.22 | 146.46 | 145.6 | 3756600.0 | 144.72 |
2020-10-30 | 145.95 | 142.53 | 145.0 | 144.59 | 5427000.0 | 143.72 |
2020-10-29 | 147.31 | 141.33 | 141.69 | 146.19 | 5600400.0 | 145.31 |
2020-10-28 | 145.86 | 141.76 | 144.7 | 143.0 | 7413600.0 | 141.12 |
2020-10-27 | 148.33 | 146.55 | 147.63 | 147.12 | 4102400.0 | 145.19 |
2020-10-26 | 148.5 | 144.22 | 148.2 | 145.95 | 4290700.0 | 144.04 |
2020-10-23 | 150.0 | 148.32 | 148.42 | 149.96 | 3509100.0 | 147.99 |
2020-10-22 | 148.88 | 145.83 | 146.82 | 148.22 | 3167200.0 | 146.28 |
2020-10-21 | 149.46 | 144.66 | 149.1 | 146.13 | 6700600.0 | 144.21 |
2020-10-20 | 152.24 | 149.69 | 151.79 | 150.83 | 3916100.0 | 148.85 |
2020-10-19 | 154.92 | 150.26 | 153.28 | 150.76 | 4225400.0 | 148.78 |
2020-10-16 | 154.92 | 152.73 | 153.97 | 153.12 | 4599700.0 | 151.11 |
2020-10-15 | 153.05 | 150.86 | 151.82 | 152.55 | 2936000.0 | 150.55 |
2020-10-14 | 154.73 | 152.18 | 154.5 | 152.77 | 3267400.0 | 150.77 |
2020-10-13 | 155.88 | 153.68 | 155.11 | 154.49 | 3524000.0 | 152.46 |
2020-10-12 | 155.76 | 151.83 | 152.58 | 154.9 | 5147800.0 | 152.87 |
2020-10-09 | 151.52 | 148.85 | 150.08 | 150.91 | 4209800.0 | 148.93 |
2020-10-08 | 148.31 | 146.56 | 146.83 | 148.06 | 2323700.0 | 146.12 |
2020-10-07 | 147.29 | 144.81 | 145.34 | 146.75 | 2845500.0 | 144.83 |
2020-10-06 | 147.14 | 142.97 | 143.85 | 143.85 | 3418700.0 | 141.96 |
2020-10-05 | 144.23 | 141.57 | 142.29 | 144.08 | 3052800.0 | 142.19 |
2020-10-02 | 143.93 | 140.84 | 142.08 | 141.09 | 3928600.0 | 139.24 |
2020-10-01 | 147.22 | 143.99 | 145.44 | 144.91 | 4431200.0 | 143.01 |
2020-09-30 | 144.25 | 140.51 | 141.16 | 142.79 | 5599600.0 | 140.92 |
2020-09-29 | 143.05 | 141.2 | 142.29 | 141.5 | 2722900.0 | 139.64 |
2020-09-28 | 142.0 | 139.72 | 140.22 | 141.94 | 3454100.0 | 140.08 |
2020-09-25 | 139.1 | 134.75 | 135.95 | 138.32 | 3036000.0 | 136.51 |
2020-09-24 | 138.32 | 134.12 | 134.12 | 136.69 | 2911000.0 | 134.9 |
2020-09-23 | 139.09 | 134.72 | 139.09 | 135.16 | 5766400.0 | 133.39 |
2020-09-22 | 138.82 | 135.63 | 137.78 | 138.65 | 3213200.0 | 136.83 |
2020-09-21 | 137.12 | 134.32 | 135.87 | 136.98 | 6036000.0 | 135.18 |
2020-09-18 | 141.8 | 137.0 | 141.14 | 138.66 | 7025900.0 | 136.84 |
2020-09-17 | 140.53 | 135.92 | 136.42 | 140.4 | 5646100.0 | 138.56 |
2020-09-16 | 142.13 | 139.61 | 142.09 | 139.68 | 3591700.0 | 137.85 |
2020-09-15 | 141.82 | 139.36 | 139.79 | 140.64 | 2718700.0 | 138.8 |
2020-09-14 | 139.11 | 137.63 | 138.32 | 138.53 | 3120400.0 | 136.71 |
2020-09-11 | 139.0 | 135.25 | 138.22 | 136.37 | 3524400.0 | 134.58 |
2020-09-10 | 141.25 | 136.22 | 139.42 | 137.19 | 3985800.0 | 135.39 |
2020-09-09 | 140.85 | 137.19 | 138.21 | 139.68 | 5418500.0 | 137.85 |
2020-09-08 | 138.71 | 135.75 | 136.2 | 136.04 | 5893700.0 | 134.26 |
2020-09-04 | 142.52 | 137.71 | 140.85 | 140.47 | 5251600.0 | 138.63 |
2020-09-03 | 147.44 | 140.56 | 147.0 | 141.67 | 5866400.0 | 139.81 |
2020-09-02 | 148.37 | 145.49 | 146.45 | 147.64 | 4579200.0 | 145.7 |
2020-09-01 | 145.06 | 142.04 | 143.0 | 144.96 | 3564400.0 | 143.06 |
2020-08-31 | 143.27 | 141.82 | 142.65 | 142.15 | 4344600.0 | 140.29 |
2020-08-28 | 143.59 | 141.1 | 141.51 | 143.49 | 2884700.0 | 141.61 |
2020-08-27 | 143.23 | 140.52 | 143.06 | 141.49 | 2801000.0 | 139.63 |
2020-08-26 | 142.69 | 141.12 | 141.32 | 142.45 | 2974100.0 | 140.58 |
2020-08-25 | 142.22 | 140.98 | 141.58 | 141.66 | 2840700.0 | 139.8 |
2020-08-24 | 141.81 | 139.92 | 140.86 | 141.02 | 2841300.0 | 139.17 |
2020-08-21 | 140.49 | 137.19 | 138.12 | 140.33 | 4382500.0 | 138.49 |
2020-08-20 | 139.13 | 136.62 | 137.31 | 138.57 | 2761200.0 | 136.75 |
2020-08-19 | 140.88 | 138.03 | 139.67 | 138.48 | 3803200.0 | 136.66 |
2020-08-18 | 139.46 | 138.2 | 138.96 | 139.31 | 2760400.0 | 137.48 |
2020-08-17 | 139.24 | 137.63 | 137.86 | 138.28 | 2380400.0 | 136.47 |
2020-08-14 | 138.31 | 137.0 | 137.73 | 137.35 | 2062900.0 | 135.55 |
2020-08-13 | 138.6 | 136.95 | 138.11 | 137.15 | 2945100.0 | 135.35 |
2020-08-12 | 139.14 | 136.65 | 137.47 | 138.64 | 3073700.0 | 136.82 |
2020-08-11 | 138.83 | 135.65 | 136.81 | 136.04 | 5383800.0 | 134.26 |
2020-08-10 | 135.81 | 132.47 | 133.22 | 135.41 | 5526400.0 | 133.63 |
2020-08-07 | 134.11 | 132.47 | 133.74 | 133.56 | 2856200.0 | 131.81 |
2020-08-06 | 133.82 | 132.03 | 132.59 | 133.74 | 2961800.0 | 131.99 |
2020-08-05 | 132.79 | 130.48 | 130.5 | 132.7 | 4370200.0 | 130.96 |
2020-08-04 | 132.33 | 128.71 | 129.04 | 132.23 | 5361500.0 | 130.5 |
2020-08-03 | 129.5 | 127.68 | 128.15 | 129.32 | 4311800.0 | 127.62 |
2020-07-31 | 128.6 | 125.43 | 128.35 | 127.55 | 8044000.0 | 125.88 |
2020-07-30 | 129.87 | 127.74 | 128.45 | 128.89 | 4146900.0 | 127.2 |
2020-07-29 | 132.3 | 130.59 | 130.93 | 131.64 | 2818300.0 | 129.03 |
2020-07-28 | 131.81 | 129.72 | 130.9 | 130.13 | 3545300.0 | 127.55 |
2020-07-27 | 132.33 | 130.04 | 130.35 | 132.12 | 3874500.0 | 129.5 |
2020-07-24 | 131.97 | 128.11 | 129.75 | 129.63 | 5077100.0 | 127.05 |
2020-07-23 | 133.15 | 128.32 | 133.0 | 129.04 | 7793500.0 | 126.48 |
2020-07-22 | 135.18 | 130.49 | 134.6 | 132.53 | 10911900.0 | 129.9 |
2020-07-21 | 137.65 | 135.26 | 137.09 | 135.48 | 7748900.0 | 132.79 |
2020-07-20 | 137.0 | 133.19 | 134.2 | 136.58 | 4623100.0 | 133.87 |
2020-07-17 | 135.0 | 132.25 | 133.51 | 133.89 | 4666100.0 | 131.23 |
2020-07-16 | 132.69 | 130.51 | 130.85 | 132.18 | 3337600.0 | 129.55 |
2020-07-15 | 132.45 | 130.09 | 131.43 | 132.15 | 3625100.0 | 129.52 |
2020-07-14 | 132.23 | 126.71 | 127.79 | 131.89 | 4247500.0 | 129.27 |
2020-07-13 | 133.59 | 128.49 | 132.0 | 128.82 | 4861600.0 | 126.26 |
2020-07-10 | 131.24 | 128.96 | 130.22 | 130.53 | 2659200.0 | 127.94 |
2020-07-09 | 131.99 | 126.9 | 128.79 | 130.43 | 4977300.0 | 127.84 |
2020-07-08 | 129.74 | 127.69 | 129.67 | 129.26 | 3584300.0 | 126.69 |
2020-07-07 | 129.47 | 128.25 | 128.73 | 128.6 | 3778200.0 | 126.05 |
2020-07-06 | 130.53 | 126.2 | 127.51 | 129.53 | 4957000.0 | 126.96 |
2020-07-02 | 127.17 | 125.02 | 126.39 | 125.81 | 4799000.0 | 123.31 |
2020-07-01 | 126.86 | 124.67 | 126.6 | 124.8 | 4022000.0 | 122.32 |
2020-06-30 | 127.7 | 124.35 | 124.4 | 126.97 | 5572400.0 | 124.45 |
2020-06-29 | 124.95 | 122.42 | 123.85 | 124.77 | 3540100.0 | 122.29 |
2020-06-26 | 124.89 | 122.4 | 124.63 | 123.37 | 9870700.0 | 120.92 |
2020-06-25 | 125.34 | 122.35 | 124.0 | 125.06 | 2617200.0 | 122.58 |
2020-06-24 | 126.8 | 123.13 | 125.29 | 123.99 | 4747100.0 | 121.53 |
2020-06-23 | 128.1 | 126.0 | 126.63 | 126.62 | 4679000.0 | 124.1 |
2020-06-22 | 125.46 | 123.11 | 124.77 | 125.23 | 3677600.0 | 122.74 |
2020-06-19 | 128.24 | 123.97 | 128.06 | 124.89 | 10377200.0 | 122.41 |
2020-06-18 | 126.63 | 125.09 | 125.73 | 125.98 | 3062500.0 | 123.48 |
2020-06-17 | 127.87 | 125.79 | 127.06 | 126.22 | 2934000.0 | 123.71 |
2020-06-16 | 129.13 | 124.48 | 128.27 | 126.11 | 3529000.0 | 123.6 |
2020-06-15 | 124.53 | 120.8 | 121.57 | 124.23 | 5152800.0 | 121.76 |
2020-06-12 | 127.74 | 122.4 | 127.27 | 123.97 | 5950800.0 | 121.51 |
2020-06-11 | 129.22 | 124.33 | 129.05 | 124.61 | 6013700.0 | 122.13 |
2020-06-10 | 132.79 | 130.99 | 132.45 | 131.4 | 4005700.0 | 128.79 |
2020-06-09 | 132.91 | 130.15 | 131.35 | 132.12 | 4450000.0 | 129.5 |
2020-06-08 | 133.29 | 129.63 | 130.66 | 132.86 | 5602500.0 | 130.22 |
2020-06-05 | 135.68 | 130.55 | 130.96 | 131.44 | 7788500.0 | 128.83 |
2020-06-04 | 129.0 | 126.29 | 126.38 | 128.58 | 5052500.0 | 126.03 |
2020-06-03 | 128.47 | 125.64 | 126.67 | 127.21 | 7650600.0 | 124.68 |
2020-06-02 | 122.93 | 117.84 | 118.6 | 122.67 | 7277700.0 | 120.23 |
2020-06-01 | 118.4 | 116.83 | 117.77 | 117.86 | 2842500.0 | 115.52 |
2020-05-29 | 119.26 | 115.66 | 116.81 | 118.74 | 5953600.0 | 116.38 |
2020-05-28 | 118.69 | 115.51 | 117.76 | 115.87 | 3798200.0 | 113.57 |
2020-05-27 | 117.97 | 115.54 | 116.43 | 117.82 | 4079400.0 | 115.48 |
2020-05-26 | 117.61 | 115.51 | 115.81 | 115.73 | 4822000.0 | 113.43 |
2020-05-22 | 113.87 | 112.32 | 113.53 | 113.43 | 3061600.0 | 111.18 |
2020-05-21 | 117.33 | 113.38 | 116.44 | 113.46 | 4381700.0 | 111.21 |
2020-05-20 | 118.83 | 114.64 | 115.14 | 117.48 | 4961600.0 | 115.15 |
2020-05-19 | 115.34 | 112.53 | 114.02 | 112.68 | 4594800.0 | 110.44 |
2020-05-18 | 115.15 | 110.26 | 111.18 | 114.42 | 6527200.0 | 112.15 |
2020-05-15 | 108.37 | 105.45 | 106.54 | 108.24 | 7237700.0 | 106.09 |
2020-05-14 | 110.44 | 106.42 | 109.0 | 110.35 | 4396100.0 | 108.16 |
2020-05-13 | 112.92 | 107.38 | 112.92 | 109.07 | 4653000.0 | 106.9 |
2020-05-12 | 115.87 | 111.34 | 115.14 | 111.69 | 3547100.0 | 109.47 |
2020-05-11 | 115.77 | 113.41 | 113.41 | 114.88 | 2723600.0 | 112.6 |
2020-05-08 | 115.54 | 112.75 | 113.96 | 115.0 | 4331200.0 | 112.72 |
2020-05-07 | 114.93 | 112.62 | 113.89 | 113.65 | 3601300.0 | 111.39 |
2020-05-06 | 113.85 | 111.98 | 112.4 | 112.42 | 3701300.0 | 110.19 |
2020-05-05 | 113.19 | 110.8 | 111.5 | 111.54 | 5242400.0 | 109.32 |
2020-05-04 | 110.66 | 107.84 | 108.92 | 110.5 | 4987000.0 | 108.3 |
2020-05-01 | 113.25 | 109.45 | 112.38 | 109.71 | 5839800.0 | 107.53 |
2020-04-30 | 117.99 | 115.19 | 117.54 | 116.07 | 5781000.0 | 112.88 |
2020-04-29 | 119.68 | 115.87 | 115.93 | 119.4 | 4936900.0 | 116.12 |
2020-04-28 | 119.81 | 114.07 | 118.12 | 114.24 | 5762300.0 | 111.1 |
2020-04-27 | 116.24 | 113.02 | 114.0 | 115.78 | 4728000.0 | 112.6 |
2020-04-24 | 114.0 | 111.04 | 111.35 | 113.93 | 5570200.0 | 110.8 |
2020-04-23 | 113.9 | 110.18 | 111.74 | 110.46 | 5374000.0 | 107.43 |
2020-04-22 | 112.46 | 108.61 | 109.68 | 111.98 | 10961000.0 | 108.9 |
2020-04-21 | 110.75 | 106.5 | 110.2 | 106.84 | 8799800.0 | 103.91 |
2020-04-20 | 115.12 | 111.3 | 111.52 | 111.53 | 7957200.0 | 108.47 |
2020-04-17 | 114.06 | 110.73 | 111.61 | 113.55 | 6100000.0 | 110.43 |
2020-04-16 | 111.91 | 107.81 | 109.42 | 111.39 | 5777700.0 | 108.33 |
2020-04-15 | 109.14 | 106.76 | 109.08 | 107.98 | 5381300.0 | 105.01 |
2020-04-14 | 111.43 | 108.97 | 109.52 | 110.95 | 8142400.0 | 107.9 |
2020-04-13 | 108.45 | 105.3 | 105.5 | 107.67 | 5209400.0 | 104.71 |
2020-04-09 | 112.21 | 107.08 | 111.0 | 107.69 | 5902300.0 | 104.73 |
2020-04-08 | 110.67 | 106.22 | 108.19 | 110.17 | 5426500.0 | 107.14 |
2020-04-07 | 112.93 | 105.83 | 111.69 | 106.26 | 7762200.0 | 103.34 |
2020-04-06 | 109.56 | 103.51 | 104.58 | 108.96 | 7189500.0 | 105.97 |
2020-04-03 | 103.64 | 98.85 | 102.44 | 99.98 | 6587300.0 | 97.23 |
2020-04-02 | 102.22 | 96.1 | 96.26 | 102.02 | 8353400.0 | 99.22 |
2020-04-01 | 100.37 | 96.07 | 96.1 | 96.89 | 8229700.0 | 94.23 |
2020-03-31 | 103.19 | 99.48 | 102.02 | 99.93 | 8968000.0 | 97.19 |
2020-03-30 | 103.44 | 100.3 | 100.4 | 102.02 | 6950800.0 | 99.22 |
2020-03-27 | 105.0 | 100.07 | 104.0 | 100.5 | 7579200.0 | 97.74 |
2020-03-26 | 108.84 | 99.01 | 99.4 | 107.76 | 10441400.0 | 104.8 |
2020-03-25 | 105.83 | 98.51 | 104.33 | 99.16 | 11862100.0 | 96.44 |
2020-03-24 | 105.68 | 99.46 | 102.15 | 105.36 | 9385700.0 | 102.47 |
2020-03-23 | 101.96 | 94.92 | 97.35 | 98.44 | 9680700.0 | 95.74 |
2020-03-20 | 105.5 | 97.1 | 104.5 | 97.6 | 10253200.0 | 94.92 |
2020-03-19 | 105.0 | 97.12 | 99.39 | 101.57 | 9298500.0 | 98.78 |
2020-03-18 | 105.82 | 94.15 | 100.05 | 100.0 | 16413900.0 | 97.25 |
2020-03-17 | 107.64 | 95.11 | 96.03 | 106.15 | 16243500.0 | 103.23 |
2020-03-16 | 104.5 | 93.09 | 95.88 | 93.5 | 12389200.0 | 90.93 |
2020-03-13 | 107.47 | 98.46 | 103.31 | 106.04 | 16040100.0 | 103.13 |
2020-03-12 | 104.73 | 96.55 | 99.42 | 97.53 | 15158500.0 | 94.85 |
2020-03-11 | 111.44 | 105.79 | 109.54 | 106.5 | 9636500.0 | 103.58 |
2020-03-10 | 112.14 | 104.75 | 108.83 | 112.12 | 9206200.0 | 109.04 |
2020-03-09 | 110.08 | 104.42 | 105.11 | 105.04 | 8454600.0 | 102.16 |
2020-03-06 | 113.87 | 110.14 | 111.09 | 113.16 | 6386200.0 | 110.05 |
2020-03-05 | 117.21 | 113.71 | 115.17 | 114.72 | 6162300.0 | 111.57 |
2020-03-04 | 119.09 | 114.34 | 115.77 | 119.05 | 5556500.0 | 115.78 |
2020-03-03 | 120.12 | 112.21 | 118.38 | 113.81 | 9217300.0 | 110.68 |
2020-03-02 | 119.07 | 113.32 | 115.16 | 118.97 | 7207500.0 | 115.7 |
2020-02-28 | 116.12 | 108.61 | 109.45 | 114.14 | 11432800.0 | 111.01 |
2020-02-27 | 118.49 | 113.07 | 116.35 | 113.13 | 8687300.0 | 110.02 |
2020-02-26 | 120.64 | 117.63 | 119.29 | 118.79 | 5778000.0 | 115.53 |
2020-02-25 | 123.03 | 118.02 | 122.9 | 118.38 | 6347200.0 | 115.13 |
2020-02-24 | 125.26 | 121.25 | 124.01 | 121.44 | 7483800.0 | 118.1 |
2020-02-21 | 130.83 | 127.96 | 130.76 | 128.52 | 4121000.0 | 124.99 |
2020-02-20 | 133.26 | 130.34 | 132.61 | 131.47 | 2487800.0 | 127.86 |
2020-02-19 | 134.3 | 132.21 | 132.9 | 133.13 | 3931600.0 | 129.47 |
2020-02-18 | 131.78 | 130.59 | 131.1 | 131.24 | 3094400.0 | 127.64 |